PT Indomobil Sukses Internasional Tbk (IDX:IMAS)
Indonesia · Delayed Price · Currency is IDR 1,145.00
-95.00 (-7.66%)
Apr 17, 2026, 11:28 AM WIB
IDX:IMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,040.00 | 1,300.00 | 1,040.00 | 1,240.00 | 1,240.00 | 19.23% | 14,848,400 |
| Apr 15, 2026 | 1,055.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.46% | 190,100 |
| Apr 14, 2026 | 1,005.00 | 1,065.00 | 1,005.00 | 1,025.00 | 1,025.00 | 1.99% | 330,100 |
| Apr 13, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | -0.99% | 41,300 |
| Apr 10, 2026 | 1,000.00 | 1,050.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.50% | 63,900 |
| Apr 9, 2026 | 1,015.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.48% | 192,600 |
| Apr 8, 2026 | 1,010.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1.00% | 107,300 |
| Apr 7, 2026 | 1,020.00 | 1,020.00 | 985.00 | 1,005.00 | 1,005.00 | 0.50% | 557,000 |
| Apr 6, 2026 | 990.00 | 1,000.00 | 980.00 | 1,000.00 | 1,000.00 | 2.04% | 25,000 |
| Apr 2, 2026 | 1,020.00 | 1,020.00 | 975.00 | 980.00 | 980.00 | -1.51% | 638,500 |
| Apr 1, 2026 | 950.00 | 1,000.00 | 945.00 | 995.00 | 995.00 | 6.42% | 418,300 |
| Mar 31, 2026 | 1,025.00 | 1,065.00 | 925.00 | 935.00 | 935.00 | -8.78% | 2,148,800 |
| Mar 30, 2026 | 1,055.00 | 1,055.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.44% | 71,700 |
| Mar 27, 2026 | 1,020.00 | 1,055.00 | 1,015.00 | 1,040.00 | 1,040.00 | 0.97% | 187,500 |
| Mar 26, 2026 | 1,035.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.48% | 99,100 |
| Mar 25, 2026 | 1,015.00 | 1,060.00 | 1,005.00 | 1,015.00 | 1,015.00 | - | 213,100 |
| Mar 17, 2026 | 1,005.00 | 1,055.00 | 1,005.00 | 1,015.00 | 1,015.00 | 1.00% | 117,100 |
| Mar 16, 2026 | 1,005.00 | 1,020.00 | 970.00 | 1,005.00 | 1,005.00 | - | 26,400 |
| Mar 13, 2026 | 1,015.00 | 1,050.00 | 990.00 | 1,005.00 | 1,005.00 | -0.50% | 176,300 |
| Mar 12, 2026 | 1,055.00 | 1,055.00 | 980.00 | 1,010.00 | 1,010.00 | -5.61% | 108,600 |
| Mar 11, 2026 | 1,040.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2.88% | 81,900 |
| Mar 10, 2026 | 1,030.00 | 1,045.00 | 995.00 | 1,040.00 | 1,040.00 | 0.97% | 53,400 |
| Mar 9, 2026 | 1,045.00 | 1,045.00 | 965.00 | 1,030.00 | 1,030.00 | -1.90% | 232,500 |
| Mar 6, 2026 | 1,070.00 | 1,075.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.87% | 141,200 |
| Mar 5, 2026 | 1,070.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,070.00 | 0.47% | 37,300 |
| Mar 4, 2026 | 1,065.00 | 1,080.00 | 1,050.00 | 1,065.00 | 1,065.00 | -2.29% | 133,300 |
| Mar 3, 2026 | 1,080.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 0.93% | 162,700 |
| Mar 2, 2026 | 1,085.00 | 1,135.00 | 1,050.00 | 1,080.00 | 1,080.00 | -1.82% | 480,000 |
| Feb 27, 2026 | 1,085.00 | 1,110.00 | 1,080.00 | 1,100.00 | 1,100.00 | 0.46% | 78,900 |
| Feb 26, 2026 | 1,125.00 | 1,130.00 | 1,080.00 | 1,095.00 | 1,095.00 | -2.67% | 201,200 |
| Feb 25, 2026 | 1,110.00 | 1,145.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.35% | 239,400 |
| Feb 24, 2026 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.89% | 191,800 |
| Feb 23, 2026 | 1,145.00 | 1,145.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.36% | 145,000 |
| Feb 20, 2026 | 1,090.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.84% | 299,700 |
| Feb 19, 2026 | 1,110.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.81% | 128,000 |
| Feb 18, 2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,105.00 | 1,105.00 | - | 95,900 |
| Feb 13, 2026 | 1,095.00 | 1,125.00 | 1,090.00 | 1,105.00 | 1,105.00 | 0.45% | 100,300 |
| Feb 12, 2026 | 1,100.00 | 1,145.00 | 1,095.00 | 1,100.00 | 1,100.00 | 0.46% | 387,000 |
| Feb 11, 2026 | 1,090.00 | 1,105.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.92% | 195,300 |
| Feb 10, 2026 | 1,070.00 | 1,090.00 | 1,065.00 | 1,085.00 | 1,085.00 | 1.88% | 189,900 |
| Feb 9, 2026 | 1,075.00 | 1,120.00 | 1,050.00 | 1,065.00 | 1,065.00 | 2.40% | 237,900 |
| Feb 6, 2026 | 1,070.00 | 1,070.00 | 1,030.00 | 1,040.00 | 1,040.00 | -2.80% | 135,900 |
| Feb 5, 2026 | 1,060.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 207,800 |
| Feb 4, 2026 | 1,070.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | - | 364,100 |
| Feb 3, 2026 | 1,000.00 | 1,060.00 | 995.00 | 1,060.00 | 1,060.00 | 6.00% | 348,400 |
| Feb 2, 2026 | 1,050.00 | 1,050.00 | 980.00 | 1,000.00 | 1,000.00 | -4.76% | 699,200 |
| Jan 30, 2026 | 1,050.00 | 1,085.00 | 1,020.00 | 1,050.00 | 1,050.00 | - | 344,100 |
| Jan 29, 2026 | 1,080.00 | 1,100.00 | 920.00 | 1,050.00 | 1,050.00 | -2.78% | 664,000 |
| Jan 28, 2026 | 1,135.00 | 1,155.00 | 1,050.00 | 1,080.00 | 1,080.00 | -5.68% | 833,500 |
| Jan 27, 2026 | 1,140.00 | 1,160.00 | 1,125.00 | 1,145.00 | 1,145.00 | - | 611,000 |